KissMeData/258250/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121044	57	100.00	KONEX		N	N	N	N	N	2850	-45	5	-1.55	2209805	790	112.38	2800	2895	2730	3325	2465	2895	2797.22	2978	2936	2853	2811	2728	2957	2832	25	430	500	1790	5	1	4989375	142	8.88	0.76	12	0.02	321.00	3730.00	5700	20230220	-50.00	2650	20230906	7.55	2995	-4.84	20240119	2650	7.55	20240105	5700	-50.00	20230220	2650	7.55	20230906	N	258250	500	24 억	N	N	N	N
3	20240123	111039	57	100.00	KONEX		N	N	N	N	N	2850	-45	5	-1.55	2209805	790	112.38	2800	2895	2730	3325	2465	2895	2797.22	2978	2936	2853	2811	2728	2957	2832	25	430	500	1790	5	1	4989375	142	8.88	0.76	12	0.02	321.00	3730.00	5700	20230220	-50.00	2650	20230906	7.55	2995	-4.84	20240119	2650	7.55	20240105	5700	-50.00	20230220	2650	7.55	20230906	N	258250	500	24 억	N	N	N	N
4	20240123	101040	57	100.00	KONEX		N	N	N	N	N	2895	0	3	0.00	1639805	590	83.93	2800	2895	2730	3325	2465	2895	2779.33	2978	2936	2853	2811	2728	2957	2832	25	430	500	1790	5	1	4989375	144	9.02	0.78	12	0.01	321.00	3730.00	5700	20230220	-49.21	2650	20230906	9.25	2995	-3.34	20240119	2650	9.25	20240105	5700	-49.21	20230220	2650	9.25	20230906	N	258250	500	24 억	N	N	N	N
5	20240123	091040	57	100.00	KONEX		N	N	N	N	N	2730	-165	5	-5.70	1636910	589	83.78	2800	2800	2730	3325	2465	2895	2779.13	2978	2936	2853	2811	2728	2957	2832	25	430	500	1790	5	1	4989375	136	8.50	0.73	12	0.01	321.00	3730.00	5700	20230220	-52.11	2650	20230906	3.02	2995	-8.85	20240119	2650	3.02	20240105	5700	-52.11	20230220	2650	3.02	20230906	N	258250	500	24 억	N	N	N	N
6	20240119	161033	57	100.00	KONEX		N	N	N	N	N	2900	50	2	1.75	148785	53	3.87	2995	2995	2800	3275	2425	2850	2807.26	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	145	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	2995	-3.17	20240119	2650	9.43	20240105	5700	-49.12	20230220	2650	9.43	20230906	N	258250	500	24 억	N	N	N	N
7	20240119	151036	57	100.00	KONEX		N	N	N	N	N	2900	50	2	1.75	148785	53	3.87	2995	2995	2800	3275	2425	2850	2807.26	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	145	9.03	0.78	12	0.00	321.00	3730.00	5700	20230220	-49.12	2650	20230906	9.43	2995	-3.17	20240119	2650	9.43	20240105	5700	-49.12	20230220	2650	9.43	20230906	N	258250	500	24 억	N	N	N	N
8	20240119	141034	57	100.00	KONEX		N	N	N	N	N	2995	145	2	5.09	2995	1	0.07	2995	2995	2995	3275	2425	2850	2995.00	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	149	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	2995	0.00	20240119	2650	13.02	20240105	5700	-47.46	20230220	2650	13.02	20230906	N	258250	500	24 억	N	N	N	N
9	20240119	131034	57	100.00	KONEX		N	N	N	N	N	2995	145	2	5.09	2995	1	0.07	2995	2995	2995	3275	2425	2850	2995.00	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	149	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	2995	0.00	20240119	2650	13.02	20240105	5700	-47.46	20230220	2650	13.02	20230906	N	258250	500	24 억	N	N	N	N
10	20240119	121039	57	100.00	KONEX		N	N	N	N	N	2995	145	2	5.09	2995	1	0.07	2995	2995	2995	3275	2425	2850	2995.00	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	149	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	2995	0.00	20240119	2650	13.02	20240105	5700	-47.46	20230220	2650	13.02	20230906	N	258250	500	24 억	N	N	N	N
11	20240119	111037	57	100.00	KONEX		N	N	N	N	N	2995	145	2	5.09	2995	1	0.07	2995	2995	2995	3275	2425	2850	2995.00	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	149	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	2995	0.00	20240119	2650	13.02	20240105	5700	-47.46	20230220	2650	13.02	20230906	N	258250	500	24 억	N	N	N	N
12	20240119	101041	57	100.00	KONEX		N	N	N	N	N	2995	145	2	5.09	2995	1	0.07	2995	2995	2995	3275	2425	2850	2995.00	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	149	9.33	0.80	12	0.00	321.00	3730.00	5700	20230220	-47.46	2650	20230906	13.02	2995	0.00	20240119	2650	13.02	20240105	5700	-47.46	20230220	2650	13.02	20230906	N	258250	500	24 억	N	N	N	N
13	20240119	091035	57	100.00	KONEX		N	N	N	N	N	2850	0	3	0.00	0	0	0.00	0	0	0	3275	2425	2850	0.00	2933	2891	2858	2816	2783	2887	2812	25	425	500	1760	5	1	4989375	142	8.88	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.00	2650	20230906	7.55	2900	-1.72	20240118	2650	7.55	20240105	5700	-50.00	20230220	2650	7.55	20230906	N	258250	500	24 억	N	N	N	N
14	20240118	161032	57	100.00	KONEX		N	N	N	N	N	2850	25	2	0.88	3890250	1369	78.95	2850	2900	2825	3245	2405	2825	2841.67	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	142	8.88	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.00	2650	20230906	7.55	2900	-1.72	20240118	2650	7.55	20240105	5700	-50.00	20230220	2650	7.55	20230906	N	258250	500	24 억	N	N	N	N
15	20240118	151033	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	3573900	1258	72.55	2850	2900	2825	3245	2405	2825	2840.94	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2900	-2.59	20240118	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
16	20240118	141034	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	3573900	1258	72.55	2850	2900	2825	3245	2405	2825	2840.94	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2900	-2.59	20240118	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
17	20240118	131032	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	3573900	1258	72.55	2850	2900	2825	3245	2405	2825	2840.94	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2900	-2.59	20240118	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
18	20240118	121035	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	3506100	1234	71.16	2850	2900	2825	3245	2405	2825	2841.25	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.02	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2900	-2.59	20240118	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
19	20240118	111034	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	3506100	1234	71.16	2850	2900	2825	3245	2405	2825	2841.25	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.02	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2900	-2.59	20240118	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
20	20240118	101030	57	100.00	KONEX		N	N	N	N	N	2835	10	2	0.35	2941100	1034	59.63	2850	2900	2835	3245	2405	2825	2844.39	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	141	8.83	0.76	12	0.02	321.00	3730.00	5700	20230220	-50.26	2650	20230906	6.98	2900	-2.24	20240118	2650	6.98	20240105	5700	-50.26	20230220	2650	6.98	20230906	N	258250	500	24 억	N	N	N	N
21	20240118	091031	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	2921	2872	2811	2762	2701	2897	2787	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
22	20240117	161029	57	100.00	KONEX		N	N	N	N	N	2825	5	2	0.18	4814685	1734	34680.00	2755	2860	2750	3240	2400	2820	2776.63	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	141	8.80	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
23	20240117	151032	57	100.00	KONEX		N	N	N	N	N	2820	0	3	0.00	4385285	1582	31640.00	2755	2860	2750	3240	2400	2820	2771.99	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	141	8.79	0.76	12	0.03	321.00	3730.00	5700	20230220	-50.53	2650	20230906	6.42	2870	-1.74	20240102	2650	6.42	20240105	5700	-50.53	20230220	2650	6.42	20230906	N	258250	500	24 억	N	N	N	N
24	20240117	141029	57	100.00	KONEX		N	N	N	N	N	2800	-20	5	-0.71	4247100	1533	30660.00	2755	2860	2750	3240	2400	2820	2770.45	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	140	8.72	0.75	12	0.03	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	24 억	N	N	N	N
25	20240117	131029	57	100.00	KONEX		N	N	N	N	N	2750	-70	5	-2.48	2562260	931	18620.00	2755	2860	2750	3240	2400	2820	2752.16	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	137	8.57	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	24 억	N	N	N	N
26	20240117	121032	57	100.00	KONEX		N	N	N	N	N	2860	40	2	1.42	361010	131	2620.00	2755	2860	2755	3240	2400	2820	2755.80	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	143	8.91	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.82	2650	20230906	7.92	2870	-0.35	20240102	2650	7.92	20240105	5700	-49.82	20230220	2650	7.92	20230906	N	258250	500	24 억	N	N	N	N
27	20240117	111033	57	100.00	KONEX		N	N	N	N	N	2860	40	2	1.42	361010	131	2620.00	2755	2860	2755	3240	2400	2820	2755.80	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	143	8.91	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.82	2650	20230906	7.92	2870	-0.35	20240102	2650	7.92	20240105	5700	-49.82	20230220	2650	7.92	20230906	N	258250	500	24 억	N	N	N	N
28	20240117	101029	57	100.00	KONEX		N	N	N	N	N	2755	-65	5	-2.30	358150	130	2600.00	2755	2755	2755	3240	2400	2820	2755.00	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	137	8.58	0.74	12	0.00	321.00	3730.00	5700	20230220	-51.67	2650	20230906	3.96	2870	-4.01	20240102	2650	3.96	20240105	5700	-51.67	20230220	2650	3.96	20230906	N	258250	500	24 억	N	N	N	N
29	20240117	091032	57	100.00	KONEX		N	N	N	N	N	2820	0	3	0.00	0	0	0.00	0	0	0	3240	2400	2820	0.00	2833	2826	2813	2806	2793	2830	2810	25	420	500	1740	5	1	4989375	141	8.79	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.53	2650	20230906	6.42	2870	-1.74	20240102	2650	6.42	20240105	5700	-50.53	20230220	2650	6.42	20230906	N	258250	500	24 억	N	N	N	N
30	20240116	161027	57	100.00	KONEX		N	N	N	N	N	2820	-5	5	-0.18	14020	5	1.59	2800	2820	2800	3245	2405	2825	2804.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	141	8.79	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.53	2650	20230906	6.42	2870	-1.74	20240102	2650	6.42	20240105	5700	-50.53	20230220	2650	6.42	20230906	N	258250	500	24 억	N	N	N	N
31	20240116	151025	57	100.00	KONEX		N	N	N	N	N	2800	-25	5	-0.88	11200	4	1.27	2800	2800	2800	3245	2405	2825	2800.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	140	8.72	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	24 억	N	N	N	N
32	20240116	141028	57	100.00	KONEX		N	N	N	N	N	2800	-25	5	-0.88	11200	4	1.27	2800	2800	2800	3245	2405	2825	2800.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	140	8.72	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	24 억	N	N	N	N
33	20240116	131030	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
34	20240116	121027	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
35	20240116	111026	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
36	20240116	101025	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
37	20240116	091024	57	100.00	KONEX		N	N	N	N	N	2825	0	3	0.00	0	0	0.00	0	0	0	3245	2405	2825	0.00	2835	2830	2820	2815	2805	2832	2817	25	420	500	1750	5	1	4989375	141	8.80	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	24 억	N	N	N	N
38	20240115	161024	57	100.00	KONEX		N	N	N	N	N	2825	25	2	0.89	885375	315	10.50	2810	2825	2810	3220	2380	2800	2810.71	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	127	8.80	0.76	12	0.01	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	22 억	N	N	N	N
39	20240115	151025	57	100.00	KONEX		N	N	N	N	N	2825	25	2	0.89	885375	315	10.50	2810	2825	2810	3220	2380	2800	2810.71	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	127	8.80	0.76	12	0.01	321.00	3730.00	5700	20230220	-50.44	2650	20230906	6.60	2870	-1.57	20240102	2650	6.60	20240105	5700	-50.44	20230220	2650	6.60	20230906	N	258250	500	22 억	N	N	N	N
40	20240115	141024	57	100.00	KONEX		N	N	N	N	N	2810	10	2	0.36	843000	300	10.00	2810	2810	2810	3220	2380	2800	2810.00	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	126	8.75	0.75	12	0.01	321.00	3730.00	5700	20230220	-50.70	2650	20230906	6.04	2870	-2.09	20240102	2650	6.04	20240105	5700	-50.70	20230220	2650	6.04	20230906	N	258250	500	22 억	N	N	N	N
41	20240115	131023	57	100.00	KONEX		N	N	N	N	N	2810	10	2	0.36	843000	300	10.00	2810	2810	2810	3220	2380	2800	2810.00	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	126	8.75	0.75	12	0.01	321.00	3730.00	5700	20230220	-50.70	2650	20230906	6.04	2870	-2.09	20240102	2650	6.04	20240105	5700	-50.70	20230220	2650	6.04	20230906	N	258250	500	22 억	N	N	N	N
42	20240115	121023	57	100.00	KONEX		N	N	N	N	N	2810	10	2	0.36	562000	200	6.67	2810	2810	2810	3220	2380	2800	2810.00	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	126	8.75	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.70	2650	20230906	6.04	2870	-2.09	20240102	2650	6.04	20240105	5700	-50.70	20230220	2650	6.04	20230906	N	258250	500	22 억	N	N	N	N
43	20240115	111023	57	100.00	KONEX		N	N	N	N	N	2810	10	2	0.36	562000	200	6.67	2810	2810	2810	3220	2380	2800	2810.00	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	126	8.75	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.70	2650	20230906	6.04	2870	-2.09	20240102	2650	6.04	20240105	5700	-50.70	20230220	2650	6.04	20230906	N	258250	500	22 억	N	N	N	N
44	20240115	101019	57	100.00	KONEX		N	N	N	N	N	2810	10	2	0.36	562000	200	6.67	2810	2810	2810	3220	2380	2800	2810.00	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	126	8.75	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.70	2650	20230906	6.04	2870	-2.09	20240102	2650	6.04	20240105	5700	-50.70	20230220	2650	6.04	20230906	N	258250	500	22 억	N	N	N	N
45	20240115	091022	57	100.00	KONEX		N	N	N	N	N	2800	0	3	0.00	0	0	0.00	0	0	0	3220	2380	2800	0.00	2803	2801	2798	2796	2793	2802	2797	22	420	500	1730	5	1	4495003	126	8.72	0.75	12	0.00	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	22 억	N	N	N	N
46	20240112	161033	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	8398885	3000	487.01	2795	2800	2795	3205	2375	2790	2799.63	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	126	8.72	0.75	12	0.07	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	22 억	N	N	N	N
47	20240112	151021	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	8398885	3000	487.01	2795	2800	2795	3205	2375	2790	2799.63	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	126	8.72	0.75	12	0.07	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	22 억	N	N	N	N
48	20240112	141020	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	8398885	3000	487.01	2795	2800	2795	3205	2375	2790	2799.63	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	126	8.72	0.75	12	0.07	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	22 억	N	N	N	N
49	20240112	131015	57	100.00	KONEX		N	N	N	N	N	2800	10	2	0.36	4238085	1514	245.78	2795	2800	2795	3205	2375	2790	2799.26	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	126	8.72	0.75	12	0.03	321.00	3730.00	5700	20230220	-50.88	2650	20230906	5.66	2870	-2.44	20240102	2650	5.66	20240105	5700	-50.88	20230220	2650	5.66	20230906	N	258250	500	22 억	N	N	N	N
50	20240112	121019	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.00	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
51	20240112	111015	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.00	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
52	20240112	101015	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.00	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
53	20240112	091018	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2816	2802	2776	2762	2736	2810	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.00	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
54	20240111	161010	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	1694080	616	47.57	2750	2790	2750	3205	2375	2790	2750.13	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.01	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
55	20240111	151017	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	1694080	616	47.57	2750	2790	2750	3205	2375	2790	2750.13	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.01	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
56	20240111	141014	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	1694080	616	47.57	2750	2790	2750	3205	2375	2790	2750.13	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.01	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
57	20240111	131012	57	100.00	KONEX		N	N	N	N	N	2750	-40	5	-1.43	1683000	612	47.26	2750	2750	2750	3205	2375	2790	2750.00	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	124	8.57	0.74	12	0.01	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
58	20240111	121012	57	100.00	KONEX		N	N	N	N	N	2750	-40	5	-1.43	1683000	612	47.26	2750	2750	2750	3205	2375	2790	2750.00	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	124	8.57	0.74	12	0.01	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
59	20240111	111014	57	100.00	KONEX		N	N	N	N	N	2750	-40	5	-1.43	1683000	612	47.26	2750	2750	2750	3205	2375	2790	2750.00	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	124	8.57	0.74	12	0.01	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
60	20240111	101012	57	100.00	KONEX		N	N	N	N	N	2750	-40	5	-1.43	1650000	600	46.33	2750	2750	2750	3205	2375	2790	2750.00	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	124	8.57	0.74	12	0.01	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
61	20240111	091013	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2823	2806	2778	2761	2733	2815	2770	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.00	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
62	20240110	161009	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	3567410	1295	94.80	2750	2795	2750	3205	2375	2790	2754.76	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
63	20240110	151011	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	3567410	1295	94.80	2750	2795	2750	3205	2375	2790	2754.76	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
64	20240110	141013	57	100.00	KONEX		N	N	N	N	N	2755	-35	5	-1.25	3014355	1094	80.09	2750	2795	2750	3205	2375	2790	2755.35	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	124	8.58	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.67	2650	20230906	3.96	2870	-4.01	20240102	2650	3.96	20240105	5700	-51.67	20230220	2650	3.96	20230906	N	258250	500	22 억	N	N	N	N
65	20240110	131009	57	100.00	KONEX		N	N	N	N	N	2795	5	2	0.18	2605870	947	69.33	2750	2795	2750	3205	2375	2790	2751.71	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	126	8.71	0.75	12	0.02	321.00	3730.00	5700	20230220	-50.96	2650	20230906	5.47	2870	-2.61	20240102	2650	5.47	20240105	5700	-50.96	20230220	2650	5.47	20230906	N	258250	500	22 억	N	N	N	N
66	20240110	121011	57	100.00	KONEX		N	N	N	N	N	2750	-40	5	-1.43	2505250	911	66.69	2750	2750	2750	3205	2375	2790	2750.00	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	124	8.57	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
67	20240110	111011	57	100.00	KONEX		N	N	N	N	N	2750	-40	5	-1.43	2147750	781	57.17	2750	2750	2750	3205	2375	2790	2750.00	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	124	8.57	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
68	20240110	101009	57	100.00	KONEX		N	N	N	N	N	2750	-40	5	-1.43	1650000	600	43.92	2750	2750	2750	3205	2375	2790	2750.00	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	124	8.57	0.74	12	0.01	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2650	3.77	20240105	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
69	20240110	091009	57	100.00	KONEX		N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3205	2375	2790	0.00	2836	2812	2766	2742	2696	2825	2755	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.00	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
70	20240109	161007	57	100.00	KONEX		N	N	N	N	N	2790	10	2	0.36	3762970	1366	92.67	2780	2790	2720	3195	2365	2780	2754.74	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
71	20240109	151009	57	100.00	KONEX		N	N	N	N	N	2790	10	2	0.36	3762970	1366	92.67	2780	2790	2720	3195	2365	2780	2754.74	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
72	20240109	141008	57	100.00	KONEX		N	N	N	N	N	2790	10	2	0.36	3762970	1366	92.67	2780	2790	2720	3195	2365	2780	2754.74	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	125	8.69	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
73	20240109	131007	57	100.00	KONEX		N	N	N	N	N	2765	-15	5	-0.54	2093655	765	51.90	2780	2780	2720	3195	2365	2780	2736.80	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	124	8.61	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.49	2650	20230906	4.34	2870	-3.66	20240102	2650	4.34	20240105	5700	-51.49	20230220	2650	4.34	20230906	N	258250	500	22 억	N	N	N	N
74	20240109	121016	57	100.00	KONEX		N	N	N	N	N	2720	-60	5	-2.16	2079830	760	51.56	2780	2780	2720	3195	2365	2780	2736.62	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	122	8.47	0.73	12	0.02	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2650	2.64	20240105	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
75	20240109	111011	57	100.00	KONEX		N	N	N	N	N	2720	-60	5	-2.16	2079830	760	51.56	2780	2780	2720	3195	2365	2780	2736.62	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	122	8.47	0.73	12	0.02	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2650	2.64	20240105	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
76	20240109	101008	57	100.00	KONEX		N	N	N	N	N	2770	-10	5	-0.36	581800	210	14.25	2780	2780	2770	3195	2365	2780	2770.48	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	125	8.63	0.74	12	0.00	321.00	3730.00	5700	20230220	-51.40	2650	20230906	4.53	2870	-3.48	20240102	2650	4.53	20240105	5700	-51.40	20230220	2650	4.53	20230906	N	258250	500	22 억	N	N	N	N
77	20240109	091008	57	100.00	KONEX		N	N	N	N	N	2780	0	3	0.00	0	0	0.00	0	0	0	3195	2365	2780	0.00	2846	2812	2766	2732	2686	2830	2750	22	415	500	1720	5	1	4495003	125	8.66	0.75	12	0.00	321.00	3730.00	5700	20230220	-51.23	2650	20230906	4.91	2870	-3.14	20240102	2650	4.91	20240105	5700	-51.23	20230220	2650	4.91	20230906	N	258250	500	22 억	N	N	N	N
78	20240108	161006	57	100.00	KONEX		N	N	N	N	N	2780	55	2	2.02	4042220	1474	65.25	2720	2800	2720	3130	2320	2725	2742.35	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	125	8.66	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.23	2650	20230906	4.91	2870	-3.14	20240102	2650	4.91	20240105	5700	-51.23	20230220	2650	4.91	20230906	N	258250	500	22 억	N	N	N	N
79	20240108	151007	57	100.00	KONEX		N	N	N	N	N	2780	55	2	2.02	4042220	1474	65.25	2720	2800	2720	3130	2320	2725	2742.35	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	125	8.66	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.23	2650	20230906	4.91	2870	-3.14	20240102	2650	4.91	20240105	5700	-51.23	20230220	2650	4.91	20230906	N	258250	500	22 억	N	N	N	N
80	20240108	141007	57	100.00	KONEX		N	N	N	N	N	2730	5	2	0.18	3801920	1386	61.35	2720	2800	2720	3130	2320	2725	2743.09	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	123	8.50	0.73	12	0.03	321.00	3730.00	5700	20230220	-52.11	2650	20230906	3.02	2870	-4.88	20240102	2650	3.02	20240105	5700	-52.11	20230220	2650	3.02	20230906	N	258250	500	22 억	N	N	N	N
81	20240108	131006	57	100.00	KONEX		N	N	N	N	N	2730	5	2	0.18	3801920	1386	61.35	2720	2800	2720	3130	2320	2725	2743.09	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	123	8.50	0.73	12	0.03	321.00	3730.00	5700	20230220	-52.11	2650	20230906	3.02	2870	-4.88	20240102	2650	3.02	20240105	5700	-52.11	20230220	2650	3.02	20230906	N	258250	500	22 억	N	N	N	N
82	20240108	121007	57	100.00	KONEX		N	N	N	N	N	2720	-5	5	-0.18	3255920	1186	52.50	2720	2800	2720	3130	2320	2725	2745.30	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	122	8.47	0.73	12	0.03	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2650	2.64	20240105	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
83	20240108	111008	57	100.00	KONEX		N	N	N	N	N	2720	-5	5	-0.18	3255920	1186	52.50	2720	2800	2720	3130	2320	2725	2745.30	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	122	8.47	0.73	12	0.03	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2650	2.64	20240105	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
84	20240108	101008	57	100.00	KONEX		N	N	N	N	N	2790	65	2	2.39	3253200	1185	52.46	2720	2800	2720	3130	2320	2725	2745.32	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	125	8.69	0.75	12	0.03	321.00	3730.00	5700	20230220	-51.05	2650	20230906	5.28	2870	-2.79	20240102	2650	5.28	20240105	5700	-51.05	20230220	2650	5.28	20230906	N	258250	500	22 억	N	N	N	N
85	20240108	091006	57	100.00	KONEX		N	N	N	N	N	2720	-5	5	-0.18	2135200	785	34.75	2720	2720	2720	3130	2320	2725	2720.00	2801	2762	2706	2667	2611	2782	2687	22	405	500	1680	5	1	4495003	122	8.47	0.73	12	0.02	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2650	2.64	20240105	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
86	20240105	161005	57	100.00	KONEX	신저가	N	N	N	N	N	2725	5	2	0.18	6088335	2259	47.93	2705	2745	2650	3125	2315	2720	2695.15	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	122	8.49	0.73	12	0.05	321.00	3730.00	5700	20230220	-52.19	2650	20240105	2.83	2870	-5.05	20240102	2650	2.83	20240105	5700	-52.19	20230220	2650	2.83	20240105	N	258250	500	22 억	N	N	N	N
87	20240105	151006	57	100.00	KONEX	신저가	N	N	N	N	N	2725	5	2	0.18	6088335	2259	47.93	2705	2745	2650	3125	2315	2720	2695.15	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	122	8.49	0.73	12	0.05	321.00	3730.00	5700	20230220	-52.19	2650	20240105	2.83	2870	-5.05	20240102	2650	2.83	20240105	5700	-52.19	20230220	2650	2.83	20240105	N	258250	500	22 억	N	N	N	N
88	20240105	141003	57	100.00	KONEX	신저가	N	N	N	N	N	2725	5	2	0.18	5499730	2043	43.35	2705	2745	2650	3125	2315	2720	2691.99	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	122	8.49	0.73	12	0.05	321.00	3730.00	5700	20230220	-52.19	2650	20240105	2.83	2870	-5.05	20240102	2650	2.83	20240105	5700	-52.19	20230220	2650	2.83	20240105	N	258250	500	22 억	N	N	N	N
89	20240105	131005	57	100.00	KONEX	신저가	N	N	N	N	N	2735	15	2	0.55	5398905	2006	42.56	2705	2745	2650	3125	2315	2720	2691.38	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	123	8.52	0.73	12	0.04	321.00	3730.00	5700	20230220	-52.02	2650	20240105	3.21	2870	-4.70	20240102	2650	3.21	20240105	5700	-52.02	20230220	2650	3.21	20240105	N	258250	500	22 억	N	N	N	N
90	20240105	121005	57	100.00	KONEX		N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	122	8.47	0.73	12	0.00	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2710	0.37	20240102	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
91	20240105	111003	57	100.00	KONEX		N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	122	8.47	0.73	12	0.00	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2710	0.37	20240102	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
92	20240105	101006	57	100.00	KONEX		N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	122	8.47	0.73	12	0.00	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2710	0.37	20240102	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
93	20240105	091003	57	100.00	KONEX		N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3125	2315	2720	0.00	2846	2782	2746	2682	2646	2770	2670	22	405	500	1680	5	1	4495003	122	8.47	0.73	12	0.00	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2710	0.37	20240102	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
94	20240104	161000	57	100.00	KONEX		N	N	N	N	N	2720	-135	5	-4.73	12850910	4713	218.80	2720	2810	2710	3280	2430	2855	2726.69	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	122	8.47	0.73	12	0.10	321.00	3730.00	5700	20230220	-52.28	2650	20230906	2.64	2870	-5.23	20240102	2710	0.37	20240104	5700	-52.28	20230220	2650	2.64	20230906	N	258250	500	22 억	N	N	N	N
95	20240104	151002	57	100.00	KONEX		N	N	N	N	N	2760	-95	5	-3.33	12459230	4569	212.12	2720	2810	2710	3280	2430	2855	2726.91	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	124	8.60	0.74	12	0.10	321.00	3730.00	5700	20230220	-51.58	2650	20230906	4.15	2870	-3.83	20240102	2710	1.85	20240104	5700	-51.58	20230220	2650	4.15	20230906	N	258250	500	22 억	N	N	N	N
96	20240104	141003	57	100.00	KONEX		N	N	N	N	N	2760	-95	5	-3.33	12459230	4569	212.12	2720	2810	2710	3280	2430	2855	2726.91	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	124	8.60	0.74	12	0.10	321.00	3730.00	5700	20230220	-51.58	2650	20230906	4.15	2870	-3.83	20240102	2710	1.85	20240104	5700	-51.58	20230220	2650	4.15	20230906	N	258250	500	22 억	N	N	N	N
97	20240104	131002	57	100.00	KONEX		N	N	N	N	N	2715	-140	5	-4.90	11795070	4328	200.93	2720	2810	2710	3280	2430	2855	2725.29	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	122	8.46	0.73	12	0.10	321.00	3730.00	5700	20230220	-52.37	2650	20230906	2.45	2870	-5.40	20240102	2710	0.18	20240104	5700	-52.37	20230220	2650	2.45	20230906	N	258250	500	22 억	N	N	N	N
98	20240104	121000	57	100.00	KONEX		N	N	N	N	N	2805	-50	5	-1.75	7475870	2751	127.72	2720	2810	2710	3280	2430	2855	2717.51	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	126	8.74	0.75	12	0.06	321.00	3730.00	5700	20230220	-50.79	2650	20230906	5.85	2870	-2.26	20240102	2710	3.51	20240104	5700	-50.79	20230220	2650	5.85	20230906	N	258250	500	22 억	N	N	N	N
99	20240104	111000	57	100.00	KONEX		N	N	N	N	N	2710	-145	5	-5.08	5565830	2050	95.17	2720	2720	2710	3280	2430	2855	2715.04	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	122	8.44	0.73	12	0.05	321.00	3730.00	5700	20230220	-52.46	2650	20230906	2.26	2870	-5.57	20240102	2710	0.00	20240104	5700	-52.46	20230220	2650	2.26	20230906	N	258250	500	22 억	N	N	N	N
100	20240104	100959	57	100.00	KONEX		N	N	N	N	N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	128	8.89	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	2870	-0.52	20240102	2710	5.35	20240102	5700	-49.91	20230220	2650	7.74	20230906	N	258250	500	22 억	N	N	N	N
101	20240104	091003	57	100.00	KONEX		N	N	N	N	N	2855	0	3	0.00	0	0	0.00	0	0	0	3280	2430	2855	0.00	2948	2901	2808	2761	2668	2925	2785	22	425	500	1770	5	1	4495003	128	8.89	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	2870	-0.52	20240102	2710	5.35	20240102	5700	-49.91	20230220	2650	7.74	20230906	N	258250	500	22 억	N	N	N	N
102	20240103	160958	57	100.00	KONEX		N	N	N	N	N	2855	-15	5	-0.52	5910950	2154	81.90	2785	2855	2715	3300	2440	2870	2744.17	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	128	8.89	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	2870	-0.52	20240102	2710	5.35	20240102	5700	-49.91	20230220	2650	7.74	20230906	N	258250	500	22 억	N	N	N	N
103	20240103	150956	57	100.00	KONEX		N	N	N	N	N	2855	-15	5	-0.52	5910950	2154	81.90	2785	2855	2715	3300	2440	2870	2744.17	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	128	8.89	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	2870	-0.52	20240102	2710	5.35	20240102	5700	-49.91	20230220	2650	7.74	20230906	N	258250	500	22 억	N	N	N	N
104	20240103	140954	57	100.00	KONEX		N	N	N	N	N	2855	-15	5	-0.52	5910950	2154	81.90	2785	2855	2715	3300	2440	2870	2744.17	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	128	8.89	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	2870	-0.52	20240102	2710	5.35	20240102	5700	-49.91	20230220	2650	7.74	20230906	N	258250	500	22 억	N	N	N	N
105	20240103	130956	57	100.00	KONEX		N	N	N	N	N	2855	-15	5	-0.52	5910950	2154	81.90	2785	2855	2715	3300	2440	2870	2744.17	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	128	8.89	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	2870	-0.52	20240102	2710	5.35	20240102	5700	-49.91	20230220	2650	7.74	20230906	N	258250	500	22 억	N	N	N	N
106	20240103	121000	57	100.00	KONEX		N	N	N	N	N	2855	-15	5	-0.52	5910950	2154	81.90	2785	2855	2715	3300	2440	2870	2744.17	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	128	8.89	0.77	12	0.05	321.00	3730.00	5700	20230220	-49.91	2650	20230906	7.74	2870	-0.52	20240102	2710	5.35	20240102	5700	-49.91	20230220	2650	7.74	20230906	N	258250	500	22 억	N	N	N	N
107	20240103	110955	57	100.00	KONEX		N	N	N	N	N	2730	-140	5	-4.88	4939365	1803	68.56	2785	2785	2715	3300	2440	2870	2739.53	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	123	8.50	0.73	12	0.04	321.00	3730.00	5700	20230220	-52.11	2650	20230906	3.02	2870	-4.88	20240102	2710	0.74	20240102	5700	-52.11	20230220	2650	3.02	20230906	N	258250	500	22 억	N	N	N	N
108	20240103	100956	57	100.00	KONEX		N	N	N	N	N	2770	-100	5	-3.48	2973985	1090	41.44	2785	2785	2715	3300	2440	2870	2728.43	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	125	8.63	0.74	12	0.02	321.00	3730.00	5700	20230220	-51.40	2650	20230906	4.53	2870	-3.48	20240102	2710	2.21	20240102	5700	-51.40	20230220	2650	4.53	20230906	N	258250	500	22 억	N	N	N	N
109	20240103	090955	57	100.00	KONEX		N	N	N	N	N	2750	-120	5	-4.18	246115	89	3.38	2785	2785	2750	3300	2440	2870	2765.34	2976	2922	2816	2762	2656	2950	2790	22	430	500	1770	5	1	4495003	124	8.57	0.74	12	0.00	321.00	3730.00	5700	20230220	-51.75	2650	20230906	3.77	2870	-4.18	20240102	2710	1.48	20240102	5700	-51.75	20230220	2650	3.77	20230906	N	258250	500	22 억	N	N	N	N
110	20240102	160953	57	100.00	KONEX		N	N	N	N	N	2870	-20	5	-0.69	7243030	2630	125.24	2840	2870	2710	3320	2460	2890	2754.00	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	129	8.94	0.77	12	0.06	321.00	3730.00	5700	20230220	-49.65	2650	20230906	8.30	2870	0.00	20240102	2710	5.90	20240102	5700	-49.65	20230220	2650	8.30	20230906	N	258250	500	22 억	N	N	N	N
111	20240102	150953	57	100.00	KONEX		N	N	N	N	N	2770	-120	5	-4.15	6918720	2517	119.86	2840	2840	2710	3320	2460	2890	2748.80	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	125	8.63	0.74	12	0.06	321.00	3730.00	5700	20230220	-51.40	2650	20230906	4.53	2840	-2.46	20240102	2710	2.21	20240102	5700	-51.40	20230220	2650	4.53	20230906	N	258250	500	22 억	N	N	N	N
112	20240102	140954	57	100.00	KONEX		N	N	N	N	N	2785	-105	5	-3.63	4529960	1654	78.76	2840	2840	2710	3320	2460	2890	2738.79	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	125	8.68	0.75	12	0.04	321.00	3730.00	5700	20230220	-51.14	2650	20230906	5.09	2840	-1.94	20240102	2710	2.77	20240102	5700	-51.14	20230220	2650	5.09	20230906	N	258250	500	22 억	N	N	N	N
113	20240102	130948	57	100.00	KONEX		N	N	N	N	N	2710	-180	5	-6.23	3137960	1154	54.95	2840	2840	2710	3320	2460	2890	2719.20	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	122	8.44	0.73	12	0.03	321.00	3730.00	5700	20230220	-52.46	2650	20230906	2.26	2840	-4.58	20240102	2710	0.00	20240102	5700	-52.46	20230220	2650	2.26	20230906	N	258250	500	22 억	N	N	N	N
114	20240102	120947	57	100.00	KONEX		N	N	N	N	N	2840	-50	5	-1.73	65320	23	1.10	2840	2840	2840	3320	2460	2890	2840.00	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	128	8.85	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.18	2650	20230906	7.17	2840	0.00	20240102	2840	0.00	20240102	5700	-50.18	20230220	2650	7.17	20230906	N	258250	500	22 억	N	N	N	N
115	20240102	110947	57	100.00	KONEX		N	N	N	N	N	2840	-50	5	-1.73	65320	23	1.10	2840	2840	2840	3320	2460	2890	2840.00	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	128	8.85	0.76	12	0.00	321.00	3730.00	5700	20230220	-50.18	2650	20230906	7.17	2840	0.00	20240102	2840	0.00	20240102	5700	-50.18	20230220	2650	7.17	20230906	N	258250	500	22 억	N	N	N	N
116	20240102	100938	57	100.00	KONEX		N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	130	9.00	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	0	0.00	0	0	0.00	0	5700	-49.30	20230220	2650	9.06	20230906	N	258250	500	22 억	N	N	N	N
117	20240102	090926	57	100.00	KONEX		N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3320	2460	2890	0.00	3016	2952	2826	2762	2636	2985	2795	22	430	500	1790	5	1	4495003	130	9.00	0.77	12	0.00	321.00	3730.00	5700	20230220	-49.30	2650	20230906	9.06	0	0.00	0	0	0.00	0	5700	-49.30	20230220	2650	9.06	20230906	N	258250	500	22 억	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History